Direxion Daily S&P 500 Bear 3X Shares (SPXS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240524C00012000 | 2024-05-13 2:41PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 228 | 137.50% |
| SPXS240531C00012000 | 2024-05-20 9:56AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 205 | 107.81% |
| SPXS240614C00012000 | 2024-05-14 2:02PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.24 | 0.00 | - | 124 | 238 | 100.39% |
| SPXS240621C00012000 | 2024-05-20 11:14AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.13 | +0.01 | +25.00% | 202 | 4,627 | 80.08% |
| SPXS240628C00012000 | 2024-05-14 12:44PM EDT | 2024-06-28 | 0.09 | 0.00 | 0.31 | 0.00 | - | - | 4 | 86.13% |
| SPXS240719C00012000 | 2024-05-20 1:50PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.19 | -0.03 | -33.33% | 2,593 | 5,396 | 64.84% |
| SPXS241018C00012000 | 2024-05-20 11:53AM EDT | 2024-10-18 | 0.24 | 0.24 | 0.28 | +0.04 | +20.00% | 1 | 652 | 51.37% |
| SPXS250117C00012000 | 2024-05-20 12:19PM EDT | 2025-01-17 | 0.51 | 0.49 | 0.53 | -0.03 | -5.56% | 5 | 1,586 | 52.34% |
| SPXS260116C00012000 | 2024-05-20 9:56AM EDT | 2026-01-16 | 1.46 | 1.40 | 4.65 | -0.02 | -1.35% | 3 | 137 | 92.24% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240524P00012000 | 2024-05-17 10:05AM EDT | 2024-05-24 | 3.42 | 2.62 | 4.35 | 0.00 | - | 1 | 1 | 162.50% |
| SPXS240531P00012000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 2.55 | 2.61 | 4.45 | 0.00 | - | 10 | 10 | 128.13% |
| SPXS240621P00012000 | 2024-05-01 1:04PM EDT | 2024-06-21 | 2.11 | 2.61 | 4.45 | 0.00 | - | 10 | 68 | 75.00% |
| SPXS240719P00012000 | 2024-04-24 3:02PM EDT | 2024-07-19 | 2.56 | 2.63 | 4.35 | 0.00 | - | 1 | 528 | 134.96% |
| SPXS241018P00012000 | 2024-04-23 10:52AM EDT | 2024-10-18 | 2.91 | 2.68 | 4.70 | 0.00 | - | 2 | 17 | 101.66% |
| SPXS250117P00012000 | 2024-05-20 12:16PM EDT | 2025-01-17 | 4.20 | 2.83 | 4.95 | +0.93 | +28.44% | 80 | 153 | 89.45% |
| SPXS260116P00012000 | 2024-05-13 2:14PM EDT | 2026-01-16 | 4.60 | 4.75 | 4.90 | 0.00 | - | 2 | 49 | 53.66% |
© 2024 Yahoo. All rights reserved.